SS&C Technologies Holdings, Inc. (SSNC)
NASDAQ: SSNC · Real-Time Price · USD
89.21
-0.88 (-0.98%)
Sep 12, 2025, 4:00 PM EDT - Market closed
SSNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 90.00 | 90.06 | 89.05 | 89.21 | 89.21 | -0.98% | 764,613 |
| Sep 11, 2025 | 88.65 | 90.26 | 87.01 | 90.09 | 90.09 | 1.84% | 1,066,557 |
| Sep 10, 2025 | 88.84 | 89.33 | 88.11 | 88.46 | 88.46 | -0.36% | 920,033 |
| Sep 9, 2025 | 88.73 | 88.99 | 88.12 | 88.78 | 88.78 | -0.10% | 881,394 |
| Sep 8, 2025 | 88.84 | 89.24 | 87.70 | 88.87 | 88.87 | 0.08% | 939,181 |
| Sep 5, 2025 | 89.24 | 89.90 | 88.46 | 88.80 | 88.80 | 0.08% | 840,654 |
| Sep 4, 2025 | 87.47 | 88.79 | 87.09 | 88.73 | 88.73 | 1.77% | 1,031,778 |
| Sep 3, 2025 | 87.21 | 87.69 | 85.99 | 87.19 | 87.19 | -0.38% | 860,860 |
| Sep 2, 2025 | 87.38 | 88.11 | 86.54 | 87.52 | 87.52 | -1.29% | 968,605 |
| Aug 29, 2025 | 88.64 | 88.97 | 87.79 | 88.66 | 88.39 | 0.33% | 1,020,174 |
| Aug 28, 2025 | 89.68 | 89.75 | 88.23 | 88.37 | 88.10 | -1.25% | 774,316 |
| Aug 27, 2025 | 89.20 | 90.20 | 89.20 | 89.49 | 89.22 | -0.06% | 882,027 |
| Aug 26, 2025 | 89.36 | 89.85 | 88.99 | 89.54 | 89.27 | 0.18% | 1,255,193 |
| Aug 25, 2025 | 90.00 | 90.81 | 89.24 | 89.38 | 89.11 | -0.91% | 915,165 |
| Aug 22, 2025 | 88.75 | 91.07 | 88.75 | 90.20 | 89.92 | 1.69% | 1,923,985 |
| Aug 21, 2025 | 87.45 | 88.99 | 87.36 | 88.70 | 88.43 | 0.91% | 1,461,880 |
| Aug 20, 2025 | 88.00 | 88.25 | 87.37 | 87.90 | 87.63 | 0.05% | 1,084,615 |
| Aug 19, 2025 | 87.00 | 88.32 | 86.87 | 87.86 | 87.59 | 1.09% | 1,183,654 |
| Aug 18, 2025 | 86.89 | 87.29 | 86.47 | 86.91 | 86.64 | 0.09% | 1,747,670 |
| Aug 15, 2025 | 88.00 | 88.16 | 86.75 | 86.83 | 86.56 | -1.16% | 1,222,305 |
| Aug 14, 2025 | 87.47 | 88.17 | 87.10 | 87.85 | 87.58 | -0.08% | 1,063,958 |
| Aug 13, 2025 | 86.27 | 88.00 | 86.05 | 87.92 | 87.65 | 2.14% | 855,944 |
| Aug 12, 2025 | 85.61 | 86.19 | 85.20 | 86.08 | 85.82 | 0.64% | 824,044 |
| Aug 11, 2025 | 86.87 | 87.24 | 85.41 | 85.53 | 85.27 | -1.46% | 1,092,910 |
| Aug 8, 2025 | 86.38 | 87.54 | 86.28 | 86.80 | 86.53 | 0.50% | 1,202,210 |
| Aug 7, 2025 | 86.50 | 86.99 | 85.66 | 86.37 | 86.10 | 0.23% | 1,305,383 |
| Aug 6, 2025 | 86.10 | 86.31 | 85.21 | 86.17 | 85.91 | 0.27% | 1,254,577 |
| Aug 5, 2025 | 85.55 | 86.14 | 85.02 | 85.94 | 85.68 | 0.64% | 1,239,623 |
| Aug 4, 2025 | 84.30 | 85.47 | 83.85 | 85.39 | 85.13 | 1.38% | 917,506 |
| Aug 1, 2025 | 84.63 | 85.27 | 83.14 | 84.23 | 83.97 | -1.46% | 1,301,002 |
| Jul 31, 2025 | 85.43 | 86.21 | 85.20 | 85.48 | 85.22 | 0.06% | 1,584,545 |
| Jul 30, 2025 | 85.26 | 86.11 | 84.77 | 85.43 | 85.17 | 0.20% | 1,173,134 |
| Jul 29, 2025 | 85.37 | 85.73 | 85.03 | 85.26 | 85.00 | 0.09% | 1,430,782 |
| Jul 28, 2025 | 85.01 | 85.61 | 84.59 | 85.18 | 84.92 | - | 1,407,484 |
| Jul 25, 2025 | 85.84 | 86.21 | 84.99 | 85.18 | 84.92 | -0.78% | 1,581,130 |
| Jul 24, 2025 | 85.00 | 87.80 | 83.69 | 85.85 | 85.59 | 2.61% | 2,774,093 |
| Jul 23, 2025 | 83.56 | 83.97 | 83.25 | 83.67 | 83.41 | 0.24% | 1,347,571 |
| Jul 22, 2025 | 83.54 | 83.93 | 82.90 | 83.47 | 83.21 | 0.31% | 1,213,572 |
| Jul 21, 2025 | 84.00 | 84.31 | 83.03 | 83.21 | 82.95 | -0.24% | 1,148,409 |
| Jul 18, 2025 | 83.55 | 83.71 | 82.82 | 83.41 | 83.15 | 0.18% | 913,816 |
| Jul 17, 2025 | 82.40 | 83.62 | 82.36 | 83.26 | 83.00 | 0.66% | 1,129,250 |
| Jul 16, 2025 | 82.27 | 82.80 | 81.50 | 82.71 | 82.46 | 1.05% | 925,939 |
| Jul 15, 2025 | 83.54 | 84.25 | 81.84 | 81.85 | 81.60 | -2.05% | 1,134,833 |
| Jul 14, 2025 | 83.22 | 83.81 | 82.50 | 83.56 | 83.30 | 1.28% | 915,329 |
| Jul 11, 2025 | 83.22 | 83.72 | 82.42 | 82.50 | 82.25 | -1.33% | 751,526 |
| Jul 10, 2025 | 83.22 | 84.31 | 82.63 | 83.61 | 83.35 | 0.35% | 936,063 |
| Jul 9, 2025 | 83.52 | 83.54 | 82.57 | 83.32 | 83.06 | 0.11% | 824,523 |
| Jul 8, 2025 | 83.72 | 83.94 | 83.00 | 83.23 | 82.97 | -0.37% | 1,394,442 |
| Jul 7, 2025 | 83.25 | 84.32 | 83.00 | 83.54 | 83.28 | 0.05% | 1,196,297 |
| Jul 3, 2025 | 83.16 | 83.97 | 82.90 | 83.50 | 83.24 | 0.58% | 992,907 |